$83.83 +4.09 (5.13%) AmerisourceBergen Corp - NYSE

Oct. 30, 2014 | 11:46 AM
Last Trade: 83.83
Trade Time: Oct 30 11:46 AM Eastern Daylight Time
Change: +4.09 (5.13%)
Prev Close: 79.74
Open: 81.68
Bid: 83.83
Ask: 83.88
Options:

Call Options: ABC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 ABC1422K45 33.20 0.00 36.70 102.0 39.60 20.0 0.0 0
47.50 ABC1422K47.5 30.30 0.00 34.90 12.0 37.20 1.0 0.0 0
50.00 ABC1422K50 19.00 -8.90 31.70 10.0 34.70 77.0 10.0 1
52.50 ABC1422K52.5 11.00 0.00 11.00 5.0 16.00 5.0 0.0 0
55.00 ABC1422K55 18.70 -4.20 26.70 20.0 29.60 41.0 1.0 47
57.50 ABC1422K57.5 18.40 -2.10 24.20 32.0 27.10 20.0 1.0 5
60.00 ABC1422K60 17.85 -1.15 22.90 94.0 24.60 30.0 1.0 8
62.50 ABC1422K62.5 13.50 -2.10 20.10 10.0 22.40 10.0 1.0 1
65.00 ABC1422K65 18.50 5.30 17.90 102.0 19.60 30.0 10.0 82
67.50 ABC1422K67.5 10.00 -0.70 15.10 118.0 17.00 30.0 2.0 270
70.00 ABC1422K70 7.70 -1.40 12.70 33.0 14.60 59.0 3.0 356
72.50 ABC1422K72.5 7.30 0.00 10.20 38.0 12.10 62.0 15.0 268
75.00 ABC1422K75 8.50 3.80 7.60 240.0 9.60 71.0 15.0 331
77.50 ABC1422K77.5 6.00 2.60 5.10 262.0 7.00 76.0 20.0 1,209
80.00 ABC1422K80 4.30 2.45 4.00 65.0 4.70 109.0 100.0 1,117
82.50 ABC1422K82.5 2.30 1.45 2.00 73.0 2.65 130.0 49.0 395
85.00 ABC1422K85 1.00 0.67 0.50 375.0 1.15 104.0 26.0 1,077
87.50 ABC1422K87.5 0.11 0.06 0.05 138.0 0.40 91.0 1.0 1
90.00 ABC1422K90 0.25 0.00 0.05 112.0 0.25 136.0 0.0 0

Put Options: ABC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 ABC1422W45 0.25 0.00 0.05 10.0 0.25 116.0 0.0 0
47.50 ABC1422W47.5 0.43 0.18 0.05 10.0 0.25 136.0 2.0 2
50.00 ABC1422W50 0.05 -0.20 0.05 1.0 0.25 136.0 1.0 64
52.50 ABC1422W52.5 5.00 0.00 0.00 0.0 5.00 5.0 0.0 0
55.00 ABC1422W55 0.10 -0.15 0.05 20.0 0.25 136.0 2.0 208
57.50 ABC1422W57.5 0.75 0.50 0.05 11.0 0.25 136.0 1.0 4
60.00 ABC1422W60 0.10 -0.15 0.10 2.0 0.25 136.0 2.0 20
62.50 ABC1422W62.5 0.15 -0.10 0.15 10.0 0.05 10.0 10.0 227
65.00 ABC1422W65 0.18 -0.07 0.05 10.0 0.25 136.0 30.0 252
67.50 ABC1422W67.5 0.36 0.31 0.05 79.0 0.25 113.0 4.0 229
70.00 ABC1422W70 0.38 0.33 0.05 370.0 0.25 136.0 30.0 263
72.50 ABC1422W72.5 0.10 -0.21 0.10 10.0 0.25 41.0 12.0 1,059
75.00 ABC1422W75 0.10 -0.60 0.05 11.0 0.10 13.0 16.0 510
77.50 ABC1422W77.5 0.15 -1.00 0.05 49.0 0.20 75.0 37.0 581
80.00 ABC1422W80 0.70 -1.40 0.30 206.0 0.80 164.0 109.0 351
82.50 ABC1422W82.5 1.14 -0.81 0.80 246.0 1.45 11.0 3.0 0
85.00 ABC1422W85 2.36 -2.34 1.85 155.0 2.65 88.0 1.0 0
87.50 ABC1422W87.5 6.70 0.00 3.60 148.0 5.10 124.0 0.0 0
90.00 ABC1422W90 8.60 0.00 5.80 21.0 7.60 66.0 0.0 0